817,400€
2,19%
Echtzeit-Aktienkurs ASML HOLDING EO -,09
Bid:
Ask:
Aktienkurse zur ASML HOLDING EO -,09 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 800,65 | 830,55 | 798,50 | 821,70 | 2,83% | 2.204,00 |
| 25.07.2024 | 810,85 | 817,70 | 785,00 | 799,05 | -1,52% | 1.262,00 |
| 24.07.2024 | 859,50 | 861,20 | 806,65 | 811,35 | -5,85% | 1.811,00 |
| 23.07.2024 | 869,75 | 870,70 | 847,90 | 861,75 | -0,57% | 4.045,00 |
| 22.07.2024 | 834,75 | 866,70 | 822,70 | 866,70 | 5,11% | 1.160,00 |
| 19.07.2024 | 854,55 | 857,00 | 821,15 | 824,55 | -2,94% | 1.021,00 |
| 18.07.2024 | 865,40 | 888,95 | 835,90 | 849,50 | -0,43% | 873,00 |
| 17.07.2024 | 954,75 | 979,20 | 851,95 | 853,20 | -13,21% | 5.530,00 |
| 16.07.2024 | 982,20 | 991,40 | 975,15 | 983,10 | 0,58% | 787,00 |
| 15.07.2024 | 999,15 | 1.014,20 | 975,00 | 977,45 | -1,69% | 569,00 |
| 12.07.2024 | 981,75 | 1.009,00 | 973,20 | 994,25 | 1,35% | 685,00 |
| 11.07.2024 | 1.013,20 | 1.022,20 | 980,05 | 981,05 | -3,12% | 502,00 |
| 10.07.2024 | 982,60 | 1.015,60 | 977,80 | 1.012,60 | 3,06% | 3.544,00 |
| 09.07.2024 | 1.002,80 | 1.003,80 | 982,55 | 982,55 | -1,35% | 2.387,00 |
| 08.07.2024 | 988,45 | 1.010,80 | 988,10 | 996,00 | 0,51% | 342,00 |
| 05.07.2024 | 988,95 | 999,30 | 987,40 | 990,95 | 0,35% | 206,00 |
| 04.07.2024 | 992,50 | 994,50 | 980,50 | 987,50 | -0,51% | 716,00 |
| 03.07.2024 | 975,75 | 993,40 | 973,35 | 992,60 | 1,90% | 375,00 |
| 02.07.2024 | 960,55 | 974,40 | 949,30 | 974,10 | 1,28% | 283,00 |
| 01.07.2024 | 955,25 | 972,70 | 947,30 | 961,75 | 0,65% | 1.133,00 |
| 28.06.2024 | 963,40 | 979,70 | 949,80 | 955,50 | -0,62% | 756,00 |
| 27.06.2024 | 951,25 | 971,30 | 947,60 | 961,45 | 1,14% | 1.569,00 |
| 26.06.2024 | 958,30 | 964,20 | 942,00 | 950,60 | -0,40% | 496,00 |
| 25.06.2024 | 940,35 | 954,90 | 921,25 | 954,45 | 2,18% | 203,00 |
| 24.06.2024 | 973,45 | 973,45 | 933,60 | 934,05 | -3,61% | 749,00 |
| 21.06.2024 | 981,45 | 984,00 | 957,30 | 969,00 | -1,25% | 207,00 |
| 20.06.2024 | 970,10 | 989,40 | 969,20 | 981,25 | 1,20% | 412,00 |
| 19.06.2024 | 988,60 | 993,35 | 965,50 | 969,65 | -1,70% | 664,00 |
| 18.06.2024 | 981,45 | 996,10 | 969,00 | 986,40 | 0,60% | 238,00 |
| 17.06.2024 | 965,15 | 982,45 | 961,70 | 980,50 | 2,02% | 425,00 |
| 14.06.2024 | 981,00 | 982,55 | 950,80 | 961,10 | -1,88% | 1.101,00 |
| 13.06.2024 | 988,35 | 999,10 | 965,10 | 979,55 | -0,97% | 1.892,00 |
| 12.06.2024 | 966,00 | 993,60 | 958,55 | 989,15 | 2,64% | 575,00 |
| 11.06.2024 | 968,55 | 969,60 | 950,75 | 963,75 | -0,35% | 107,00 |
| 10.06.2024 | 957,05 | 971,80 | 942,45 | 967,15 | 1,42% | 294,00 |
| 07.06.2024 | 966,25 | 970,10 | 950,70 | 953,60 | -1,12% | 860,00 |
| 06.06.2024 | 954,95 | 971,80 | 937,80 | 964,40 | 1,06% | 764,00 |
| 05.06.2024 | 879,80 | 956,70 | 869,65 | 954,25 | 9,19% | 1.524,00 |
| 04.06.2024 | 882,05 | 887,15 | 867,80 | 873,90 | -1,23% | 750,00 |
| 03.06.2024 | 886,30 | 896,25 | 872,95 | 884,80 | 0,01% | 1.778,00 |
| 31.05.2024 | 889,55 | 901,60 | 861,50 | 884,70 | -0,60% | 1.896,00 |
| 30.05.2024 | 884,05 | 893,35 | 878,00 | 890,05 | 0,28% | 4.586,00 |
| 29.05.2024 | 909,35 | 911,10 | 882,10 | 887,60 | -2,46% | 486,00 |
| 28.05.2024 | 884,65 | 912,00 | 883,70 | 910,00 | 2,92% | 550,00 |
| 27.05.2024 | 890,15 | 890,15 | 875,00 | 884,15 | 0,36% | 256,00 |
| 24.05.2024 | 868,10 | 884,30 | 860,65 | 880,95 | 1,90% | 382,00 |
| 23.05.2024 | 860,05 | 892,20 | 858,20 | 864,55 | 1,38% | 446,00 |
| 22.05.2024 | 853,35 | 861,80 | 845,10 | 852,80 | 0,18% | 397,00 |
| 21.05.2024 | 866,50 | 866,60 | 843,30 | 851,25 | -1,53% | 1.004,00 |
| 20.05.2024 | 855,05 | 870,25 | 846,55 | 864,45 | 1,56% | 267,00 |
| 17.05.2024 | 848,70 | 856,50 | 842,50 | 851,15 | 0,44% | 4.198,00 |
| 16.05.2024 | 860,55 | 866,50 | 847,25 | 847,40 | -1,51% | 1.888,00 |
| 15.05.2024 | 846,90 | 860,40 | 840,25 | 860,35 | 1,88% | 6.242,00 |
| 14.05.2024 | 853,45 | 853,50 | 837,30 | 844,50 | -0,84% | 1.228,00 |
| 13.05.2024 | 866,15 | 870,25 | 846,75 | 851,65 | -1,32% | 532,00 |
| 10.05.2024 | 852,00 | 870,50 | 848,15 | 863,00 | 1,85% | 376,00 |
| 09.05.2024 | 848,25 | 851,95 | 843,70 | 847,30 | -0,15% | 3.730,00 |
| 08.05.2024 | 847,60 | 853,55 | 840,40 | 848,55 | 0,32% | 772,00 |
| 07.05.2024 | 853,15 | 859,80 | 843,70 | 845,85 | -0,66% | 1.189,00 |
| 06.05.2024 | 843,15 | 917,05 | 832,50 | 851,45 | 1,73% | 1.678,00 |
| 03.05.2024 | 814,65 | 842,40 | 812,95 | 837,00 | 2,88% | 459,00 |
| 02.05.2024 | 822,85 | 822,85 | 804,35 | 813,55 | -0,67% | 1.312,00 |
| 30.04.2024 | 850,85 | 852,05 | 817,60 | 819,05 | -3,41% | 247,00 |
| 29.04.2024 | 864,20 | 868,50 | 842,80 | 847,95 | -1,38% | 570,00 |
| 26.04.2024 | 843,60 | 865,65 | 840,05 | 859,85 | 2,29% | 194,00 |
| 25.04.2024 | 831,75 | 847,50 | 815,20 | 840,60 | 0,60% | 1.827,00 |
| 24.04.2024 | 849,00 | 859,70 | 826,95 | 835,60 | -0,89% | 2.392,00 |
| 23.04.2024 | 818,85 | 846,85 | 818,15 | 843,10 | 3,10% | 1.208,00 |
| 22.04.2024 | 809,05 | 825,65 | 806,50 | 817,75 | 1,26% | 2.786,00 |
| 19.04.2024 | 832,60 | 841,20 | 802,90 | 807,60 | -3,37% | 2.031,00 |
| 18.04.2024 | 852,35 | 871,35 | 829,55 | 835,80 | -1,68% | 3.425,00 |
| 17.04.2024 | 858,35 | 891,10 | 830,50 | 850,05 | -7,90% | 4.502,00 |
| 16.04.2024 | 903,50 | 923,90 | 891,50 | 922,95 | 2,48% | 2.626,00 |
| 15.04.2024 | 910,10 | 930,85 | 896,90 | 900,65 | -0,47% | 2.022,00 |
| 12.04.2024 | 926,15 | 934,35 | 899,70 | 904,90 | -1,89% | 634,00 |
| 11.04.2024 | 908,60 | 923,60 | 898,45 | 922,30 | 1,62% | 142,00 |
| 10.04.2024 | 912,00 | 918,00 | 888,30 | 907,60 | -0,38% | 1.921,00 |
| 09.04.2024 | 907,15 | 919,35 | 892,15 | 911,05 | 0,60% | 730,00 |
| 08.04.2024 | 905,85 | 917,80 | 900,25 | 905,65 | 0,33% | 2.658,00 |
| 05.04.2024 | 884,30 | 910,60 | 881,55 | 902,70 | 2,24% | 1.192,00 |
| 04.04.2024 | 904,10 | 916,75 | 881,50 | 882,95 | -2,38% | 2.579,00 |
| 03.04.2024 | 892,35 | 910,30 | 889,55 | 904,45 | 0,71% | 656,00 |
| 02.04.2024 | 918,05 | 922,05 | 889,40 | 898,05 | -0,11% | 397,00 |
| 28.03.2024 | 902,30 | 902,80 | 890,30 | 899,05 | 0,02% | 1.148,00 |
| 27.03.2024 | 899,50 | 905,50 | 891,10 | 898,90 | 0,30% | 2.073,00 |
| 26.03.2024 | 904,60 | 914,50 | 895,55 | 896,25 | -0,95% | 1.125,00 |
| 25.03.2024 | 903,80 | 915,50 | 890,45 | 904,85 | -0,18% | 1.087,00 |
| 22.03.2024 | 914,05 | 915,20 | 891,20 | 906,50 | -1,16% | 2.742,00 |
| 21.03.2024 | 899,95 | 925,00 | 899,15 | 917,15 | 2,22% | 7.194,00 |
| 20.03.2024 | 876,90 | 898,85 | 868,50 | 897,25 | 2,19% | 596,00 |
| 19.03.2024 | 865,80 | 879,80 | 855,20 | 878,05 | 1,24% | 424,00 |
| 18.03.2024 | 864,05 | 879,80 | 861,50 | 867,30 | 0,45% | 448,00 |
| 15.03.2024 | 880,85 | 882,60 | 855,95 | 863,45 | -2,14% | 1.958,00 |
| 14.03.2024 | 887,30 | 893,40 | 873,60 | 882,30 | -0,15% | 551,00 |
| 13.03.2024 | 898,00 | 906,50 | 878,25 | 883,65 | -2,03% | 932,00 |
| 12.03.2024 | 887,50 | 904,30 | 871,80 | 901,95 | 2,30% | 744,00 |
| 11.03.2024 | 912,20 | 912,30 | 877,70 | 881,65 | -3,30% | 1.053,00 |
| 08.03.2024 | 953,35 | 960,35 | 908,55 | 911,70 | -4,61% | 3.711,00 |
| 07.03.2024 | 914,95 | 964,75 | 908,75 | 955,75 | 3,86% | 3.468,00 |
| 06.03.2024 | 895,75 | 925,10 | 895,25 | 920,20 | 3,05% | 3.192,00 |